Mail

CHWY - Chewy, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 16, 2019	26.91	27.34	26.33	26.49	26.49	1,374,800
Oct 15, 2019	25.70	26.95	25.65	26.79	26.79	1,194,600
Oct 14, 2019	25.88	26.16	24.88	25.78	25.78	1,334,700
Oct 11, 2019	25.32	26.49	25.29	26.04	26.04	977,700
Oct 10, 2019	25.33	26.12	25.10	25.39	25.39	1,221,600
Oct 09, 2019	26.21	26.73	25.31	25.39	25.39	976,700
Oct 08, 2019	26.37	26.59	25.77	26.21	26.21	2,186,100
Oct 07, 2019	25.88	26.95	25.85	26.72	26.72	2,587,600
Oct 04, 2019	24.45	25.98	24.43	25.86	25.86	1,767,300
Oct 03, 2019	24.51	25.17	23.65	24.42	24.42	1,912,100
Oct 02, 2019	23.00	24.27	22.28	24.05	24.05	3,713,300
Oct 01, 2019	24.66	25.05	23.02	23.15	23.15	4,025,100
Sep 30, 2019	26.22	26.43	24.52	24.58	24.58	2,554,300
Sep 27, 2019	26.21	26.50	25.81	26.01	26.01	1,881,000
Sep 26, 2019	26.89	26.95	25.92	26.28	26.28	1,870,500
Sep 25, 2019	26.64	27.11	26.14	27.05	27.05	2,254,600
Sep 24, 2019	27.60	27.87	25.92	26.03	26.03	2,864,000
Sep 23, 2019	27.46	27.99	27.06	27.50	27.50	3,134,600
Sep 20, 2019	27.48	27.81	26.29	26.39	26.39	5,267,300
Sep 19, 2019	28.11	28.69	26.85	27.43	27.43	5,779,600
Sep 18, 2019	29.20	29.40	27.38	28.39	28.39	9,530,300
Sep 17, 2019	30.76	31.04	29.40	30.25	30.25	4,661,400
Sep 16, 2019	29.27	30.92	29.19	30.43	30.43	2,713,100
Sep 13, 2019	29.70	29.88	29.45	29.48	29.48	1,524,300
Sep 12, 2019	30.50	30.92	29.25	29.51	29.51	2,205,500
Sep 11, 2019	30.69	30.98	29.86	30.28	30.28	2,116,000
Sep 10, 2019	33.09	33.10	30.21	30.44	30.44	3,040,200
Sep 09, 2019	33.00	33.74	32.21	33.44	33.44	1,021,200
Sep 06, 2019	34.02	34.50	32.66	32.79	32.79	1,130,600
Sep 05, 2019	34.68	34.90	33.58	34.00	34.00	1,558,100
Sep 04, 2019	33.63	34.75	33.48	34.32	34.32	1,890,700
Sep 03, 2019	32.75	34.12	32.51	33.29	33.29	1,933,200
Aug 30, 2019	31.82	33.22	31.68	33.00	33.00	1,242,100
Aug 29, 2019	30.91	31.70	30.47	31.70	31.70	892,700
Aug 28, 2019	30.50	30.85	30.19	30.40	30.40	684,000
Aug 27, 2019	31.32	32.24	30.30	30.77	30.77	1,777,000
Aug 26, 2019	30.02	31.24	29.91	31.00	31.00	1,800,100
Aug 23, 2019	30.60	30.72	29.66	29.78	29.78	2,847,800
Aug 22, 2019	31.33	31.74	30.45	30.91	30.91	885,600
Aug 21, 2019	32.25	32.48	31.01	31.50	31.50	1,230,300
Aug 20, 2019	31.51	32.19	31.10	32.12	32.12	735,100
Aug 19, 2019	31.26	31.80	30.75	31.57	31.57	1,388,300
Aug 16, 2019	30.97	31.36	30.63	30.94	30.94	1,639,600
Aug 15, 2019	31.84	32.01	30.00	30.86	30.86	2,528,400
Aug 14, 2019	32.64	32.64	30.57	31.84	31.84	2,213,500
Aug 13, 2019	33.39	35.20	32.65	32.97	32.97	1,785,400
Aug 12, 2019	33.26	33.75	32.75	33.72	33.72	937,100
Aug 09, 2019	33.92	34.99	33.50	33.75	33.75	1,384,700
Aug 08, 2019	32.40	34.03	32.31	33.95	33.95	1,286,900
Aug 07, 2019	32.21	32.48	31.27	32.33	32.33	1,602,200
Aug 06, 2019	32.65	33.21	31.79	32.62	32.62	1,617,800
Aug 05, 2019	31.70	32.62	31.50	32.21	32.21	2,519,600
Aug 02, 2019	33.57	34.30	32.34	32.57	32.57	2,101,100
Aug 01, 2019	33.73	35.09	33.46	33.58	33.58	1,884,700
Jul 31, 2019	34.57	35.50	33.25	33.56	33.56	2,406,900
Jul 30, 2019	33.86	34.64	33.69	34.43	34.43	1,320,000
Jul 29, 2019	32.45	34.20	32.40	34.16	34.16	1,896,300
Jul 26, 2019	33.63	33.75	32.31	32.45	32.45	2,169,700
Jul 25, 2019	32.58	33.85	32.31	33.75	33.75	4,979,600
Jul 24, 2019	29.72	32.85	29.52	32.70	32.70	5,582,000
Jul 23, 2019	30.47	30.57	29.03	29.61	29.61	5,317,800
Jul 22, 2019	30.85	31.73	30.20	30.21	30.21	3,180,800
Jul 19, 2019	33.81	33.82	30.25	30.69	30.69	11,071,400
Jul 18, 2019	31.35	33.15	30.94	32.85	32.85	6,058,100
Jul 17, 2019	32.57	32.60	31.15	31.66	31.66	3,829,900
Jul 16, 2019	33.23	33.28	32.55	32.81	32.81	1,800,600
Jul 15, 2019	34.01	34.05	33.04	33.09	33.09	1,840,700
Jul 12, 2019	33.40	34.06	33.40	33.96	33.96	1,414,500
Jul 11, 2019	33.40	33.63	32.92	33.38	33.38	1,597,100
Jul 10, 2019	33.44	34.14	33.01	33.21	33.21	2,065,900
Jul 09, 2019	33.92	34.49	32.76	33.29	33.29	3,507,700
Jul 08, 2019	34.20	34.80	33.93	34.40	34.40	2,177,900
Jul 05, 2019	33.53	34.58	33.22	34.27	34.27	1,889,100
Jul 03, 2019	33.00	34.31	33.00	33.82	33.82	1,191,400
Jul 02, 2019	33.62	33.62	32.50	33.01	33.01	1,194,800
Jul 01, 2019	35.00	35.16	33.05	33.65	33.65	2,560,700
Jun 28, 2019	33.40	35.40	33.35	35.00	35.00	5,280,600
Jun 27, 2019	32.42	33.40	32.37	33.31	33.31	1,559,900
Jun 26, 2019	32.40	32.78	31.74	32.37	32.37	2,124,600
Jun 25, 2019	32.00	32.56	30.78	31.80	31.80	3,232,900
Jun 24, 2019	31.88	32.87	30.79	31.53	31.53	3,680,400
Jun 21, 2019	33.49	34.00	31.20	32.28	32.28	9,277,700
Jun 20, 2019	35.11	35.55	33.60	34.23	34.23	7,901,000
Jun 19, 2019	37.60	37.63	34.25	34.90	34.90	11,163,600
Jun 18, 2019	34.50	37.47	34.35	37.36	37.36	11,022,800
Jun 17, 2019	34.72	35.36	32.67	33.70	33.70	15,403,000
Jun 14, 2019	36.00	41.34	32.74	34.99	34.99	69,671,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.